Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.11	16.15	15.01	15.33	0	-0.10(-0.65%)
Feb 26, 2009	15.79	16.32	15.41	15.43	4,783,606	-0.26(-1.66%)
Feb 25, 2009	15.43	16.14	14.87	15.69	7,571,908	+0.36(+2.35%)
Feb 24, 2009	14.38	15.71	14.18	15.33	7,336,184	+0.86(+5.94%)
Feb 23, 2009	14.90	15.32	14.38	14.47	8,744,392	-0.63(-4.17%)
Feb 20, 2009	14.20	15.45	14.19	15.10	0	+0.18(+1.21%)
Feb 19, 2009	15.05	15.75	14.85	14.92	6,517,252	+0.06(+0.40%)
Feb 18, 2009	15.58	15.83	14.67	14.86	6,856,187	-0.56(-3.63%)
Feb 17, 2009	15.29	15.79	15.12	15.42	6,216,820	-0.35(-2.22%)
Feb 13, 2009	15.81	16.15	15.33	15.77	5,602,380	-0.04(-0.25%)
Feb 12, 2009	15.75	15.85	15.00	15.81	6,538,586	-0.01(-0.06%)
Feb 11, 2009	15.47	16.16	15.16	15.82	6,377,288	+0.43(+2.79%)
Feb 10, 2009	16.01	16.38	15.23	15.39	5,356,698	-0.75(-4.65%)
Feb 09, 2009	15.79	16.38	15.47	16.14	6,471,791	+0.31(+1.96%)
Feb 06, 2009	15.11	15.96	15.08	15.83	9,659,000	+0.76(+5.04%)
Feb 05, 2009	14.97	15.99	14.46	15.07	18,368,484	-0.35(-2.27%)
Feb 04, 2009	16.68	16.86	15.22	15.42	8,895,455	-1.18(-7.11%)
Feb 03, 2009	16.58	16.84	16.00	16.60	7,025,358	+0.10(+0.61%)
Feb 02, 2009	16.40	17.33	16.17	16.50	8,210,202	-0.25(-1.49%)
Jan 30, 2009	17.80	18.16	16.60	16.75	0	-1.16(-6.48%)
Jan 29, 2009	18.77	19.04	17.83	17.91	2,512,318	-1.04(-5.49%)
Jan 28, 2009	18.47	19.36	18.39	18.95	3,659,711	+0.96(+5.34%)
Jan 27, 2009	18.06	18.36	17.43	17.99	3,684,510	-0.02(-0.11%)
Jan 26, 2009	18.30	18.85	17.74	18.01	4,934,117	-0.13(-0.72%)
Jan 23, 2009	17.48	18.65	17.18	18.14	4,119,082	+0.25(+1.40%)
Jan 22, 2009	17.70	18.48	17.44	17.89	4,608,456	-0.05(-0.28%)
Jan 21, 2009	17.98	18.00	17.06	17.94	4,793,919	+0.52(+2.99%)
Jan 20, 2009	19.20	19.30	17.22	17.42	6,238,190	-1.89(-9.79%)
Jan 16, 2009	19.45	19.84	18.69	19.31	0	-0.01(-0.05%)
Jan 15, 2009	18.80	19.74	18.31	19.32	8,295,426	+0.56(+2.99%)
Jan 14, 2009	19.67	19.75	18.74	18.76	6,388,669	-1.54(-7.59%)
Jan 13, 2009	20.58	21.28	19.84	20.30	5,972,762	-0.38(-1.84%)
Jan 12, 2009	20.90	21.38	20.36	20.68	3,551,639	-0.26(-1.24%)
Jan 09, 2009	22.02	22.02	20.86	20.94	4,437,650	-0.99(-4.51%)
Jan 08, 2009	21.78	22.76	20.87	21.93	7,050,441	+0.43(+2.00%)
Jan 07, 2009	21.96	22.07	21.13	21.50	5,266,457	-1.00(-4.44%)
Jan 06, 2009	21.79	22.90	21.00	22.50	5,780,961	+0.98(+4.55%)
Jan 05, 2009	20.32	22.03	20.29	21.52	5,867,496	+1.01(+4.92%)
Jan 02, 2009	19.68	20.68	19.22	20.51	0	+0.81(+4.11%)
Jan 01, 2009	18.55	19.86	18.55	19.70	0	+0.00(+0.00%)
Dec 31, 2008	18.55	19.86	18.55	19.70	3,237,192	+1.01(+5.40%)
Dec 30, 2008	17.88	18.72	17.57	18.69	4,322,240	+0.85(+4.76%)
Dec 29, 2008	18.50	18.60	17.67	17.84	3,367,802	-0.82(-4.39%)
Dec 26, 2008	18.21	18.77	18.00	18.66	1,905,666	+0.24(+1.30%)
Dec 24, 2008	18.07	18.70	17.96	18.42	1,303,002	+0.27(+1.49%)
Dec 23, 2008	18.91	18.94	18.04	18.15	3,788,072	-0.62(-3.30%)
Dec 22, 2008	19.91	20.00	18.38	18.77	6,146,082	-1.15(-5.77%)
Dec 19, 2008	20.92	21.00	19.66	19.92	5,746,599	-0.82(-3.95%)
Dec 18, 2008	21.74	22.25	20.40	20.74	5,488,180	-0.75(-3.49%)
Dec 17, 2008	19.99	22.08	19.68	21.49	5,780,620	+1.22(+6.02%)
Dec 16, 2008	20.33	20.40	19.48	20.27	5,035,787	+0.69(+3.52%)
Dec 15, 2008	20.56	20.66	19.15	19.58	4,669,934	-0.93(-4.53%)
Dec 12, 2008	19.71	20.65	19.71	20.51	4,989,021	-0.04(-0.19%)
Dec 11, 2008	21.78	21.98	20.17	20.55	5,501,032	-1.75(-7.85%)
Dec 10, 2008	21.31	22.43	20.62	22.30	4,369,671	+0.89(+4.16%)
Dec 09, 2008	21.39	22.95	21.20	21.41	4,383,679	-0.41(-1.88%)
Dec 08, 2008	20.87	22.73	20.77	21.82	6,282,699	+1.24(+6.03%)
Dec 05, 2008	19.54	20.80	18.62	20.58	5,994,622	+0.70(+3.52%)
Dec 04, 2008	18.23	21.45	18.23	19.88	10,242,362	+1.38(+7.46%)
Dec 03, 2008	17.45	18.66	16.83	18.50	4,849,973	+1.12(+6.44%)
Dec 02, 2008	16.78	17.91	16.23	17.38	5,361,536	+0.83(+5.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.